5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+159.30%
3 MONTH PERFORMANCE
+78.55%
6 MONTH PERFORMANCE
+6.39%
YEAR-TO-DATE PERFORMANCE
+3.20%
1 YEAR PERFORMANCE
+64.33%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $4.42 | $5.16 (16.74%) | $5.30 | $4.35 | 624.67 K | $13.75 M |
| 08/25/2025 | $4.95 | $4.40 (-11.11%) | $5.08 | $4.35 | 577.46 K | $11.73 M |
| 08/22/2025 | $4.90 | $5.06 (3.27%) | $5.35 | $4.83 | 547.60 K | $13.49 M |
| 08/21/2025 | $4.25 | $4.91 (15.53%) | $5.39 | $4.02 | 5.35 M | $13.09 M |
| 08/20/2025 | $4.39 | $4.48 (2.05%) | $4.55 | $4.21 | 325.40 K | $11.94 M |
| 08/19/2025 | $4.69 | $4.48 (-4.48%) | $4.72 | $4.14 | 530.90 K | $11.94 M |
| 08/18/2025 | $3.67 | $4.35 (18.53%) | $4.98 | $3.67 | 1.59 M | $11.59 M |
| 08/15/2025 | $4.59 | $3.82 (-16.78%) | $6.18 | $3.70 | 11.84 M | $10.07 M |
| 08/14/2025 | $2.89 | $3.68 (27.34%) | $3.88 | $2.88 | 872.20 K | $9.70 M |
| 08/13/2025 | $3.12 | $2.86 (-8.33%) | $3.75 | $2.80 | 2.11 M | $7.54 M |
| 08/12/2025 | $1.92 | $3.12 (62.5%) | $3.43 | $1.91 | 26.02 M | $8.23 M |
| 08/11/2025 | $1.90 | $1.96 (3.16%) | $1.99 | $1.85 | 11.81 K | $5.17 M |
| 08/08/2025 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.85 | 16.30 K | $4.98 M |
| 08/07/2025 | $1.90 | $1.91 (0.53%) | $1.95 | $1.86 | 39.85 K | $5.04 M |
| 08/06/2025 | $1.86 | $1.88 (1.08%) | $1.91 | $1.81 | 31.84 K | $4.96 M |
| 08/05/2025 | $1.89 | $1.86 (-1.59%) | $1.91 | $1.82 | 11.30 K | $4.90 M |
| 08/04/2025 | $1.83 | $1.89 (3.28%) | $1.90 | $1.81 | 74.60 K | $4.98 M |
| 08/01/2025 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.75 | 24.74 K | $4.82 M |
| 07/31/2025 | $1.89 | $1.86 (-1.59%) | $2.00 | $1.76 | 125.86 K | $4.90 M |
| 07/30/2025 | $1.91 | $1.92 (0.52%) | $2.09 | $1.87 | 165.93 K | $5.06 M |
| 07/29/2025 | $2.03 | $1.91 (-5.91%) | $2.06 | $1.86 | 95.11 K | $5.04 M |
| 07/28/2025 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.94 | 29.91 K | $5.19 M |
| 07/25/2025 | $2.12 | $1.99 (-6.13%) | $2.19 | $1.91 | 77.94 K | $5.25 M |
| 07/24/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.02 | 59.60 K | $5.56 M |
| 07/23/2025 | $2.50 | $2.20 (-12%) | $2.50 | $2.04 | 114.20 K | $5.80 M |
| 07/22/2025 | $2.00 | $2.37 (18.5%) | $2.44 | $1.98 | 276.32 K | $6.25 M |
| 07/21/2025 | $1.92 | $2.05 (6.77%) | $2.09 | $1.87 | 171.80 K | $5.40 M |
| 07/18/2025 | $1.97 | $1.91 (-3.05%) | $2.07 | $1.85 | 185.17 K | $5.04 M |
| 07/17/2025 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.91 | 63.54 K | $5.09 M |
| 07/16/2025 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.85 | 163.84 K | $5.14 M |
| 07/15/2025 | $2.05 | $1.95 (-4.88%) | $2.08 | $1.90 | 62.40 K | $5.14 M |
| 07/14/2025 | $2.01 | $2.04 (1.49%) | $2.19 | $1.96 | 103.50 K | $5.38 M |
| 07/11/2025 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.04 | 23.20 K | $5.43 M |
| 07/10/2025 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.00 | 33.36 K | $5.46 M |
| 07/09/2025 | $2.06 | $2.10 (1.94%) | $2.13 | $2.01 | 43.12 K | $5.54 M |
| 07/08/2025 | $1.96 | $2.01 (2.55%) | $2.06 | $1.96 | 32.91 K | $5.30 M |
| 07/07/2025 | $2.00 | $1.95 (-2.5%) | $2.06 | $1.94 | 45.82 K | $5.14 M |
| 07/03/2025 | $2.07 | $2.03 (-1.93%) | $2.07 | $2.00 | 20.34 K | $5.35 M |
| 07/02/2025 | $2.06 | $2.08 (0.97%) | $2.18 | $2.04 | 32.70 K | $5.48 M |
| 07/01/2025 | $2.07 | $2.06 (-0.48%) | $2.07 | $1.99 | 54.70 K | $5.43 M |
| 06/30/2025 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.04 | 26.63 K | $5.48 M |
| 06/27/2025 | $2.07 | $2.09 (0.97%) | $2.19 | $2.07 | 13.99 K | $5.51 M |
| 06/26/2025 | $2.12 | $2.06 (-2.83%) | $2.28 | $2.05 | 25.64 K | $5.43 M |
| 06/25/2025 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.03 | 14.93 K | $5.59 M |
| 06/24/2025 | $2.16 | $2.19 (1.39%) | $2.20 | $2.15 | 26.04 K | $5.78 M |
| 06/23/2025 | $2.13 | $2.16 (1.41%) | $2.31 | $2.13 | 5.60 K | $5.70 M |
| 06/20/2025 | $2.22 | $2.13 (-4.05%) | $2.30 | $2.10 | 33.90 K | $5.62 M |
| 06/18/2025 | $2.22 | $2.20 (-0.9%) | $2.24 | $2.20 | 12.03 K | $5.80 M |
| 06/17/2025 | $2.23 | $2.23 (0%) | $2.33 | $2.23 | 16.61 K | $5.88 M |
| 06/16/2025 | $2.49 | $2.20 (-11.65%) | $2.51 | $2.16 | 24.00 K | $5.80 M |
| 06/13/2025 | $2.55 | $2.42 (-5.1%) | $2.63 | $2.34 | 31.94 K | $6.38 M |
| 06/12/2025 | $2.72 | $2.64 (-2.94%) | $2.75 | $2.55 | 45.12 K | $6.96 M |
| 06/11/2025 | $2.74 | $2.75 (0.36%) | $2.90 | $2.70 | 45.40 K | $7.25 M |
| 06/10/2025 | $2.75 | $2.75 (0%) | $2.77 | $2.70 | 50.40 K | $7.25 M |
| 06/09/2025 | $2.87 | $2.75 (-4.18%) | $2.87 | $2.65 | 24.60 K | $7.25 M |
| 06/06/2025 | $2.80 | $2.90 (3.57%) | $3.03 | $2.80 | 21.73 K | $7.65 M |
| 06/05/2025 | $2.65 | $2.80 (5.66%) | $2.83 | $2.57 | 33.13 K | $7.38 M |
| 06/04/2025 | $2.59 | $2.56 (-1.16%) | $2.63 | $2.52 | 7.50 K | $6.75 M |
| 06/03/2025 | $2.53 | $2.59 (2.37%) | $2.74 | $2.53 | 7.13 K | $6.83 M |
| 06/02/2025 | $2.52 | $2.50 (-0.79%) | $2.64 | $2.41 | 18.01 K | $6.59 M |
| 05/30/2025 | $2.50 | $2.45 (-2%) | $2.68 | $2.40 | 9.40 K | $6.46 M |
| 05/29/2025 | $2.57 | $2.50 (-2.72%) | $2.65 | $2.50 | 10.70 K | $6.59 M |
| 05/28/2025 | $2.88 | $2.56 (-11.11%) | $3.07 | $2.55 | 28.63 K | $6.75 M |
| 05/27/2025 | $2.42 | $2.89 (19.42%) | $2.93 | $2.38 | 43.25 K | $7.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
